Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.19 | 20.35 | 20.14 | 20.31 | 17,680 | +0.30(+1.50%) |
Sep 28, 2023 | 19.71 | 20.01 | 19.71 | 20.01 | 11,991 | +0.34(+1.73%) |
Sep 27, 2023 | 19.76 | 19.80 | 19.52 | 19.67 | 10,130 | +0.05(+0.25%) |
Sep 26, 2023 | 19.71 | 19.84 | 19.62 | 19.62 | 8,801 | -0.30(-1.51%) |
Sep 25, 2023 | 19.85 | 19.92 | 19.82 | 19.92 | 38,386 | -0.08(-0.40%) |
Sep 22, 2023 | 20.21 | 20.25 | 20.00 | 20.00 | 11,486 | -0.17(-0.87%) |
Sep 21, 2023 | 20.28 | 20.28 | 20.15 | 20.17 | 10,694 | -0.26(-1.27%) |
Sep 20, 2023 | 20.70 | 20.77 | 20.43 | 20.43 | 19,616 | -0.13(-0.63%) |
Sep 19, 2023 | 20.52 | 20.66 | 20.45 | 20.57 | 22,978 | -0.09(-0.43%) |
Sep 18, 2023 | 20.59 | 20.66 | 20.53 | 20.66 | 12,086 | -0.08(-0.41%) |
Sep 15, 2023 | 20.86 | 20.91 | 20.65 | 20.74 | 8,863 | -0.25(-1.17%) |
Sep 14, 2023 | 20.75 | 21.02 | 20.75 | 20.98 | 21,935 | +0.34(+1.67%) |
Sep 13, 2023 | 20.75 | 20.75 | 20.57 | 20.64 | 18,462 | -0.12(-0.58%) |
Sep 12, 2023 | 20.93 | 21.00 | 20.76 | 20.76 | 11,564 | -0.39(-1.84%) |
Sep 11, 2023 | 21.05 | 21.16 | 20.99 | 21.15 | 36,182 | +0.17(+0.83%) |
Sep 08, 2023 | 21.21 | 21.21 | 20.88 | 20.98 | 7,355 | -0.20(-0.92%) |
Sep 07, 2023 | 21.22 | 21.48 | 21.01 | 21.17 | 35,854 | -0.25(-1.17%) |
Sep 06, 2023 | 21.61 | 21.68 | 21.30 | 21.42 | 8,777 | -0.14(-0.65%) |
Sep 05, 2023 | 21.98 | 21.98 | 21.55 | 21.56 | 20,755 | -0.51(-2.33%) |
Sep 01, 2023 | 22.20 | 22.40 | 22.02 | 22.07 | 14,873 | -0.01(-0.03%) |
Aug 31, 2023 | 22.04 | 22.29 | 22.03 | 22.08 | 47,670 | +0.04(+0.18%) |
Aug 30, 2023 | 21.70 | 22.18 | 21.70 | 22.04 | 14,076 | +0.27(+1.24%) |
Aug 29, 2023 | 21.55 | 21.90 | 21.55 | 21.77 | 15,025 | +0.12(+0.55%) |
Aug 28, 2023 | 21.32 | 21.66 | 21.32 | 21.65 | 9,121 | +0.33(+1.55%) |
Aug 25, 2023 | 21.17 | 21.33 | 21.02 | 21.32 | 6,379 | +0.18(+0.85%) |
Aug 24, 2023 | 21.52 | 21.52 | 21.09 | 21.14 | 11,186 | -0.31(-1.45%) |
Aug 23, 2023 | 21.21 | 21.58 | 21.21 | 21.45 | 15,615 | +0.21(+0.99%) |
Aug 22, 2023 | 21.15 | 21.40 | 21.10 | 21.24 | 14,039 | +0.05(+0.24%) |
Aug 21, 2023 | 21.28 | 21.28 | 21.11 | 21.19 | 13,401 | +0.02(+0.09%) |
Aug 18, 2023 | 21.03 | 21.25 | 21.00 | 21.17 | 7,644 | -0.06(-0.27%) |
Aug 17, 2023 | 21.45 | 21.45 | 21.17 | 21.23 | 16,519 | -0.23(-1.08%) |
Aug 16, 2023 | 21.65 | 21.71 | 21.41 | 21.46 | 14,581 | -0.35(-1.59%) |
Aug 15, 2023 | 21.92 | 21.92 | 21.75 | 21.80 | 13,413 | -0.25(-1.11%) |
Aug 14, 2023 | 21.90 | 22.08 | 21.89 | 22.05 | 11,533 | +0.14(+0.64%) |
Aug 11, 2023 | 22.02 | 22.06 | 21.89 | 21.91 | 21,945 | -0.44(-1.99%) |
Aug 10, 2023 | 22.46 | 22.59 | 22.29 | 22.35 | 10,221 | -0.03(-0.11%) |
Aug 09, 2023 | 22.79 | 22.79 | 22.29 | 22.38 | 14,009 | -0.43(-1.90%) |
Aug 08, 2023 | 22.75 | 22.81 | 22.51 | 22.81 | 11,966 | -0.11(-0.46%) |
Aug 07, 2023 | 23.28 | 23.28 | 22.90 | 22.92 | 15,398 | -0.28(-1.21%) |
Aug 04, 2023 | 23.56 | 23.65 | 23.20 | 23.20 | 162,464 | -0.21(-0.90%) |
Aug 03, 2023 | 23.45 | 23.60 | 23.38 | 23.41 | 24,350 | -0.21(-0.89%) |
Aug 02, 2023 | 23.84 | 23.84 | 23.54 | 23.62 | 16,294 | -0.59(-2.44%) |
Aug 01, 2023 | 24.18 | 24.21 | 24.00 | 24.21 | 22,595 | -0.15(-0.63%) |
Jul 31, 2023 | 24.51 | 24.58 | 24.30 | 24.36 | 38,286 | -0.00(-0.01%) |
Jul 28, 2023 | 24.05 | 24.47 | 24.05 | 24.36 | 15,639 | +0.32(+1.35%) |
Jul 27, 2023 | 24.58 | 24.71 | 24.04 | 24.04 | 7,969 | -0.31(-1.26%) |
Jul 26, 2023 | 24.35 | 24.48 | 24.09 | 24.35 | 5,152 | -0.22(-0.91%) |
Jul 25, 2023 | 24.39 | 24.64 | 24.39 | 24.57 | 13,903 | +0.32(+1.32%) |
Jul 24, 2023 | 23.88 | 24.39 | 23.88 | 24.25 | 12,312 | +0.25(+1.02%) |
Jul 21, 2023 | 24.36 | 24.43 | 24.00 | 24.00 | 8,253 | -0.20(-0.81%) |
Jul 20, 2023 | 24.75 | 24.78 | 24.20 | 24.20 | 12,113 | -0.70(-2.81%) |
Jul 19, 2023 | 24.87 | 24.93 | 24.76 | 24.90 | 10,354 | +0.10(+0.40%) |
Jul 18, 2023 | 24.55 | 24.83 | 24.55 | 24.80 | 36,808 | +0.28(+1.14%) |
Jul 17, 2023 | 24.28 | 24.65 | 24.26 | 24.52 | 15,549 | +0.21(+0.86%) |
Jul 14, 2023 | 24.61 | 24.61 | 24.27 | 24.31 | 7,068 | -0.29(-1.18%) |
Jul 13, 2023 | 24.45 | 24.74 | 24.45 | 24.60 | 15,623 | +0.37(+1.53%) |
Jul 12, 2023 | 24.17 | 24.25 | 23.99 | 24.23 | 14,029 | +0.40(+1.68%) |
Jul 11, 2023 | 23.60 | 23.84 | 23.52 | 23.83 | 10,145 | +0.43(+1.84%) |
Jul 10, 2023 | 22.95 | 23.49 | 22.88 | 23.40 | 13,607 | +0.43(+1.89%) |
Jul 07, 2023 | 22.74 | 23.19 | 22.74 | 22.97 | 5,813 | +0.30(+1.31%) |
Jul 06, 2023 | 22.68 | 22.73 | 22.36 | 22.67 | 11,541 | -0.30(-1.31%) |
Jul 05, 2023 | 23.15 | 23.15 | 22.94 | 22.97 | 15,620 | -0.34(-1.46%) |